580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,183700,105610390,18460,18460,18460,18460,230
|
|
20241125,183600,105610390,18460,18460,18460,18460,0
|
|
20241125,183500,105610390,18460,18460,18460,18460,0
|
|
20241125,183400,105610390,18460,18460,18460,18460,0
|
|
20241125,183300,105610390,18460,18460,18460,18460,0
|
|
20241125,183200,105610390,18460,18460,18460,18460,0
|
|
20241125,183100,105610390,18460,18460,18460,18460,0
|
|
20241125,183000,105610390,18460,18460,18460,18460,0
|
|
20241125,182900,105610390,18460,18460,18460,18460,0
|
|
20241125,182800,105610390,18460,18460,18460,18460,0
|
|
20241125,182700,105610390,18460,18460,18460,18460,0
|
|
20241125,182600,105610390,18460,18460,18460,18460,0
|
|
20241125,182500,105610390,18460,18460,18460,18460,0
|
|
20241125,182400,105610390,18460,18460,18460,18460,0
|
|
20241125,182300,105610390,18460,18460,18460,18460,0
|
|
20241125,182200,105610390,18460,18460,18460,18460,0
|
|
20241125,182100,105610390,18460,18460,18460,18460,0
|
|
20241125,182000,105610390,18460,18460,18460,18460,0
|
|
20241125,181900,105610390,18460,18460,18460,18460,0
|
|
20241125,181800,105610390,18460,18460,18460,18460,0
|
|
20241125,181700,105610390,18460,18460,18460,18460,0
|
|
20241125,181600,105610390,18460,18460,18460,18460,0
|
|
20241125,181500,105610390,18460,18460,18460,18460,0
|
|
20241125,181400,105610390,18460,18460,18460,18460,0
|
|
20241125,181300,105610390,18460,18460,18460,18460,0
|
|
20241125,181200,105610390,18460,18460,18460,18460,0
|
|
20241125,181100,105610390,18460,18460,18460,18460,0
|
|
20241125,181000,105610390,18460,18460,18460,18460,0
|
|
20241125,180900,105610390,18460,18460,18460,18460,0
|
|
20241125,180800,105610390,18460,18460,18460,18460,0
|
|
20241125,180700,105610390,18460,18460,18460,18460,230
|
|
20241125,180600,105610390,18460,18460,18460,18460,0
|
|
20241125,180500,105610390,18460,18460,18460,18460,0
|
|
20241125,180400,105610390,18460,18460,18460,18460,0
|
|
20241125,180300,105610390,18460,18460,18460,18460,0
|
|
20241125,180200,105610390,18460,18460,18460,18460,0
|
|
20241125,180100,105610390,18460,18460,18460,18460,0
|
|
20241125,180000,105610390,18460,18460,18460,18460,0
|
|
20241125,175900,105610390,18460,18460,18460,18460,0
|
|
20241125,175800,105610390,18460,18460,18460,18460,0
|
|
20241125,175700,105610390,18460,18460,18460,18460,0
|
|
20241125,175600,105610390,18460,18460,18460,18460,0
|
|
20241125,175500,105610390,18460,18460,18460,18460,0
|
|
20241125,175400,105610390,18460,18460,18460,18460,0
|
|
20241125,175300,105610390,18460,18460,18460,18460,0
|
|
20241125,175200,105610390,18460,18460,18460,18460,0
|
|
20241125,175100,105610390,18460,18460,18460,18460,0
|
|
20241125,175000,105610390,18460,18460,18460,18460,0
|
|
20241125,174900,105610390,18460,18460,18460,18460,0
|
|
20241125,174800,105610390,18460,18460,18460,18460,0
|
|
20241125,174700,105610390,18460,18460,18460,18460,0
|
|
20241125,174600,105610390,18460,18460,18460,18460,0
|
|
20241125,174500,105610390,18460,18460,18460,18460,0
|
|
20241125,174400,105610390,18460,18460,18460,18460,0
|
|
20241125,174300,105610390,18460,18460,18460,18460,0
|
|
20241125,174200,105610390,18460,18460,18460,18460,0
|
|
20241125,174100,105610390,18460,18460,18460,18460,0
|
|
20241125,174000,105610390,18460,18460,18460,18460,0
|
|
20241125,173900,105610390,18460,18460,18460,18460,0
|
|
20241125,173800,105610390,18460,18460,18460,18460,0
|
|
20241125,173700,105610390,18460,18460,18460,18460,230
|
|
20241125,173600,105610390,18460,18460,18460,18460,0
|
|
20241125,173500,105610390,18460,18460,18460,18460,0
|
|
20241125,173400,105610390,18460,18460,18460,18460,0
|
|
20241125,173300,105610390,18460,18460,18460,18460,0
|
|
20241125,173200,105610390,18460,18460,18460,18460,0
|
|
20241125,173100,105610390,18460,18460,18460,18460,0
|
|
20241125,173000,105610390,18460,18460,18460,18460,0
|
|
20241125,172900,105610390,18460,18460,18460,18460,0
|
|
20241125,172800,105610390,18460,18460,18460,18460,0
|
|
20241125,172700,105610390,18460,18460,18460,18460,0
|
|
20241125,172600,105610390,18460,18460,18460,18460,0
|
|
20241125,172500,105610390,18460,18460,18460,18460,0
|
|
20241125,172400,105610390,18460,18460,18460,18460,0
|
|
20241125,172300,105610390,18460,18460,18460,18460,0
|
|
20241125,172200,105610390,18460,18460,18460,18460,0
|
|
20241125,172100,105610390,18460,18460,18460,18460,0
|
|
20241125,172000,105610390,18460,18460,18460,18460,0
|
|
20241125,171900,105610390,18460,18460,18460,18460,0
|
|
20241125,171800,105610390,18460,18460,18460,18460,0
|
|
20241125,171700,105610390,18460,18460,18460,18460,0
|
|
20241125,171600,105610390,18460,18460,18460,18460,0
|
|
20241125,171500,105610390,18460,18460,18460,18460,0
|
|
20241125,171400,105610390,18460,18460,18460,18460,0
|
|
20241125,171300,105610390,18460,18460,18460,18460,0
|
|
20241125,171200,105610390,18460,18460,18460,18460,0
|
|
20241125,171100,105610390,18460,18460,18460,18460,0
|
|
20241125,171000,105610390,18460,18460,18460,18460,0
|
|
20241125,170900,105610390,18460,18460,18460,18460,0
|
|
20241125,170800,105610390,18460,18460,18460,18460,0
|
|
20241125,170700,105610390,18460,18460,18460,18460,230
|
|
20241125,170600,105610390,18460,18460,18460,18460,0
|
|
20241125,170500,105610390,18460,18460,18460,18460,0
|
|
20241125,170400,105610390,18460,18460,18460,18460,0
|
|
20241125,170300,105610390,18460,18460,18460,18460,0
|
|
20241125,170200,105610390,18460,18460,18460,18460,0
|
|
20241125,170100,105610390,18460,18460,18460,18460,0
|
|
20241125,170000,105610390,18460,18460,18460,18460,0
|
|
20241125,165900,105610390,18460,18460,18460,18460,0
|
|
20241125,165800,105610390,18460,18460,18460,18460,0
|
|
20241125,165700,105610390,18460,18460,18460,18460,0
|
|
20241125,165600,105610390,18460,18460,18460,18460,0
|
|
20241125,165500,105610390,18460,18460,18460,18460,0
|
|
20241125,165400,105610390,18460,18460,18460,18460,0
|
|
20241125,165300,105610390,18460,18460,18460,18460,0
|
|
20241125,165200,105610390,18460,18460,18460,18460,0
|
|
20241125,165100,105610390,18460,18460,18460,18460,0
|
|
20241125,165000,105610390,18460,18460,18460,18460,0
|
|
20241125,164900,105610390,18460,18460,18460,18460,0
|
|
20241125,164800,105610390,18460,18460,18460,18460,0
|
|
20241125,164700,105610390,18460,18460,18460,18460,0
|
|
20241125,164600,105610390,18460,18460,18460,18460,0
|
|
20241125,164500,105610390,18460,18460,18460,18460,0
|
|
20241125,164400,105610390,18460,18460,18460,18460,0
|
|
20241125,164300,105610390,18460,18460,18460,18460,0
|
|
20241125,164200,105610390,18460,18460,18460,18460,0
|
|
20241125,164100,105610390,18460,18460,18460,18460,0
|
|
20241125,164000,105610390,18460,18460,18460,18460,0
|
|
20241125,163900,105610390,18460,18460,18460,18460,0
|
|
20241125,163800,105610390,18460,18460,18460,18460,0
|
|
20241125,163700,105610390,18460,18460,18460,18460,230
|
|
20241125,163600,105610390,18460,18460,18460,18460,0
|
|
20241125,163500,105610390,18460,18460,18460,18460,0
|
|
20241125,163400,105610390,18460,18460,18460,18460,0
|
|
20241125,163300,105610390,18460,18460,18460,18460,0
|
|
20241125,163200,105610390,18460,18460,18460,18460,0
|
|
20241125,163100,105610390,18460,18460,18460,18460,0
|
|
20241125,163000,105610390,18460,18460,18460,18460,0
|
|
20241125,162900,105610390,18460,18460,18460,18460,0
|
|
20241125,162800,105610390,18460,18460,18460,18460,0
|
|
20241125,162700,105610390,18460,18460,18460,18460,0
|
|
20241125,162600,105610390,18460,18460,18460,18460,0
|
|
20241125,162500,105610390,18460,18460,18460,18460,0
|
|
20241125,162400,105610390,18460,18460,18460,18460,0
|
|
20241125,162300,105610390,18460,18460,18460,18460,0
|
|
20241125,162200,105610390,18460,18460,18460,18460,0
|
|
20241125,162100,105610390,18460,18460,18460,18460,0
|
|
20241125,162000,105610390,18460,18460,18460,18460,0
|
|
20241125,161900,105610390,18460,18460,18460,18460,0
|
|
20241125,161800,105610390,18460,18460,18460,18460,0
|
|
20241125,161700,105610390,18460,18460,18460,18460,0
|
|
20241125,161600,105610390,18460,18460,18460,18460,0
|
|
20241125,161500,105610390,18460,18460,18460,18460,0
|
|
20241125,161400,105610390,18460,18460,18460,18460,0
|
|
20241125,161300,105610390,18460,18460,18460,18460,0
|
|
20241125,161200,105610390,18460,18460,18460,18460,0
|
|
20241125,161100,105610390,18460,18460,18460,18460,0
|
|
20241125,161000,105610390,18460,18460,18460,18460,0
|
|
20241125,160900,105610390,18460,18460,18460,18460,0
|
|
20241125,160800,105610390,18460,18460,18460,18460,0
|
|
20241125,160700,105610390,18460,18460,18460,18460,230
|
|
20241125,160600,105610390,18460,18460,18460,18460,0
|
|
20241125,160500,105610390,18460,18460,18460,18460,0
|
|
20241125,160400,105610390,18460,18460,18460,18460,0
|
|
20241125,160300,105610390,18460,18460,18460,18460,0
|
|
20241125,160200,105610390,18460,18460,18460,18460,0
|
|
20241125,160100,105610390,18460,18460,18460,18460,0
|
|
20241125,160000,105610390,18460,18460,18460,18460,0
|
|
20241125,155900,105610390,18460,18460,18460,18460,0
|
|
20241125,155800,105610390,18460,18460,18460,18460,0
|
|
20241125,155700,105610390,18460,18460,18460,18460,0
|
|
20241125,155600,105610390,18460,18460,18460,18460,0
|
|
20241125,155500,105610390,18460,18460,18460,18460,0
|
|
20241125,155400,105610390,18460,18460,18460,18460,0
|
|
20241125,155300,105610390,18460,18460,18460,18460,0
|
|
20241125,155200,105610390,18460,18460,18460,18460,0
|
|
20241125,155100,105610390,18460,18460,18460,18460,0
|
|
20241125,155000,105610390,18460,18460,18460,18460,0
|
|
20241125,154900,105610390,18460,18460,18460,18460,0
|
|
20241125,154800,105610390,18460,18460,18460,18460,0
|
|
20241125,154700,105610390,18460,18460,18460,18460,0
|
|
20241125,154600,105610390,18460,18460,18460,18460,0
|
|
20241125,154500,105610390,18460,18460,18460,18460,0
|
|
20241125,154400,105610390,18460,18460,18460,18460,0
|
|
20241125,154300,105610390,18460,18460,18460,18460,0
|
|
20241125,154200,105610390,18460,18460,18460,18460,0
|
|
20241125,154100,105610390,18460,18460,18460,18460,0
|
|
20241125,154000,105610390,18460,18460,18460,18460,0
|
|
20241125,153900,105610390,18460,18460,18460,18460,0
|
|
20241125,153800,105610390,18460,18460,18460,18460,0
|
|
20241125,153700,105610390,18460,18460,18460,18460,230
|
|
20241125,153600,105610390,18460,18460,18460,18460,0
|
|
20241125,153500,105610390,18460,18460,18460,18460,0
|
|
20241125,153400,105610390,18460,18460,18460,18460,0
|
|
20241125,153300,105610390,18460,18460,18460,18460,0
|
|
20241125,153200,105610390,18460,18460,18460,18460,0
|
|
20241125,153100,105610390,18460,18460,18460,18460,0
|
|
20241125,153000,105610390,18460,18460,18460,18460,230
|
|
20241125,152900,101364590,18410,18410,18410,18410,0
|
|
20241125,152800,101364590,18410,18410,18410,18410,0
|
|
20241125,152700,101364590,18410,18410,18410,18410,0
|
|
20241125,152600,101364590,18410,18410,18410,18410,0
|
|
20241125,152500,101364590,18410,18410,18410,18410,0
|
|
20241125,152400,101364590,18410,18410,18410,18410,0
|
|
20241125,152300,101364590,18410,18410,18410,18410,0
|
|
20241125,152200,101364590,18410,18410,18410,18410,0
|
|
20241125,152100,101364590,18410,18410,18410,18410,0
|
|
20241125,152000,101364590,18410,18410,18410,18410,0
|
|
20241125,151900,101364590,18410,18430,18430,18410,12
|
|
20241125,151800,101143600,18440,18440,18440,18440,0
|
|
20241125,151700,101143600,18440,18440,18440,18440,19
|
|
20241125,151600,100793240,18430,18430,18430,18430,0
|
|
20241125,151500,100793240,18430,18430,18430,18430,1
|
|
20241125,151400,100774810,18480,18430,18480,18430,2
|
|
20241125,151300,100737900,18420,18420,18420,18420,48
|
|
20241125,151200,99853740,18410,18410,18410,18410,0
|
|
20241125,151100,99853740,18410,18410,18410,18410,0
|
|
20241125,151000,99853740,18410,18410,18410,18410,1
|
|
20241125,150900,99835330,18420,18420,18420,18420,5
|
|
20241125,150800,99743230,18410,18410,18410,18410,5
|
|
20241125,150700,99651180,18410,18410,18410,18410,0
|
|
20241125,150600,99651180,18410,18410,18410,18410,0
|
|
20241125,150500,99651180,18410,18410,18410,18410,0
|
|
20241125,150400,99651180,18410,18410,18410,18410,0
|
|
20241125,150300,99651180,18410,18410,18410,18410,0
|
|
20241125,150200,99651180,18410,18410,18410,18410,0
|
|
20241125,150100,99651180,18410,18410,18410,18410,0
|
|
20241125,150000,99651180,18410,18410,18410,18410,0
|
|
20241125,145900,99651180,18410,18410,18410,18410,0
|
|
20241125,145800,99651180,18410,18410,18410,18410,41
|
|
20241125,145700,98896370,18410,18410,18410,18410,0
|
|
20241125,145600,98896370,18410,18410,18410,18410,0
|
|
20241125,145500,98896370,18410,18410,18410,18410,0
|
|
20241125,145400,98896370,18410,18410,18410,18410,0
|
|
20241125,145300,98896370,18410,18410,18410,18410,0
|
|
20241125,145200,98896370,18410,18410,18410,18410,19
|
|
20241125,145100,98546580,18420,18420,18420,18420,0
|
|
20241125,145000,98546580,18420,18420,18420,18420,0
|
|
20241125,144900,98546580,18420,18420,18420,18420,6
|
|
20241125,144800,98436060,18410,18410,18410,18410,0
|
|
20241125,144700,98436060,18410,18410,18410,18410,0
|
|
20241125,144600,98436060,18410,18410,18410,18410,0
|
|
20241125,144500,98436060,18410,18410,18410,18410,0
|
|
20241125,144400,98436060,18410,18410,18410,18410,1
|
|
20241125,144300,98417650,18410,18410,18410,18410,0
|
|
20241125,144200,98417650,18410,18410,18410,18410,0
|
|
20241125,144100,98417650,18410,18410,18410,18410,0
|
|
20241125,144000,98417650,18410,18410,18410,18410,3
|
|
20241125,143900,98362420,18420,18420,18420,18420,0
|
|
20241125,143800,98362420,18420,18420,18420,18420,0
|
|
20241125,143700,98362420,18420,18420,18420,18420,0
|
|
20241125,143600,98362420,18420,18420,18420,18420,0
|
|
20241125,143500,98362420,18420,18420,18420,18420,0
|
|
20241125,143400,98362420,18420,18420,18420,18420,1
|
|
20241125,143300,98344000,18430,18430,18430,18430,0
|
|
20241125,143200,98344000,18430,18430,18430,18430,0
|
|
20241125,143100,98344000,18430,18430,18430,18430,0
|
|
20241125,143000,98344000,18430,18430,18430,18430,0
|
|
20241125,142900,98344000,18430,18420,18430,18420,2
|
|
20241125,142800,98307150,18450,18450,18450,18450,0
|
|
20241125,142700,98307150,18450,18400,18450,18400,314
|
|
20241125,142600,92517070,18380,18380,18380,18380,0
|
|
20241125,142500,92517070,18380,18380,18380,18380,0
|
|
20241125,142400,92517070,18380,18380,18380,18380,0
|
|
20241125,142300,92517070,18380,18380,18380,18380,25
|
|
20241125,142200,92057570,18380,18380,18380,18380,0
|
|
20241125,142100,92057570,18380,18380,18380,18380,0
|
|
20241125,142000,92057570,18380,18380,18380,18380,0
|
|
20241125,141900,92057570,18380,18380,18380,18380,0
|
|
20241125,141800,92057570,18380,18380,18380,18380,0
|
|
20241125,141700,92057570,18380,18380,18380,18380,0
|
|
20241125,141600,92057570,18380,18380,18380,18380,0
|
|
20241125,141500,92057570,18380,18380,18380,18380,0
|
|
20241125,141400,92057570,18380,18380,18380,18380,0
|
|
20241125,141300,92057570,18380,18380,18380,18380,0
|
|
20241125,141200,92057570,18380,18380,18380,18380,0
|
|
20241125,141100,92057570,18380,18380,18380,18380,0
|
|
20241125,141000,92057570,18380,18380,18380,18380,0
|
|
20241125,140900,92057570,18380,18380,18380,18380,70
|
|
20241125,140800,90770970,18380,18380,18380,18380,0
|
|
20241125,140700,90770970,18380,18380,18380,18380,1
|
|
20241125,140600,90752590,18380,18380,18380,18380,0
|
|
20241125,140500,90752590,18380,18380,18380,18380,0
|
|
20241125,140400,90752590,18380,18380,18380,18380,1
|
|
20241125,140300,90734210,18380,18380,18380,18380,0
|
|
20241125,140200,90734210,18380,18380,18380,18380,0
|
|
20241125,140100,90734210,18380,18380,18380,18380,0
|
|
20241125,140000,90734210,18380,18380,18380,18380,0
|
|
20241125,135900,90734210,18380,18380,18380,18380,5
|
|
20241125,135800,90642310,18390,18390,18390,18390,0
|
|
20241125,135700,90642310,18390,18390,18390,18390,0
|
|
20241125,135600,90642310,18390,18390,18390,18390,0
|
|
20241125,135500,90642310,18390,18390,18390,18390,0
|
|
20241125,135400,90642310,18390,18390,18390,18390,0
|
|
20241125,135300,90642310,18390,18390,18390,18390,7
|
|
20241125,135200,90513580,18390,18390,18390,18390,0
|
|
20241125,135100,90513580,18390,18390,18390,18390,0
|
|
20241125,135000,90513580,18390,18390,18390,18390,0
|
|
20241125,134900,90513580,18390,18390,18390,18390,5
|
|
20241125,134800,90421630,18370,18370,18370,18370,0
|
|
20241125,134700,90421630,18370,18370,18370,18370,0
|
|
20241125,134600,90421630,18370,18380,18380,18370,142
|
|
20241125,134500,87812720,18390,18390,18390,18390,15
|
|
20241125,134400,87536870,18390,18390,18390,18390,0
|
|
20241125,134300,87536870,18390,18390,18390,18390,0
|
|
20241125,134200,87536870,18390,18390,18390,18390,10
|
|
20241125,134100,87352970,18390,18390,18390,18390,50
|
|
20241125,134000,86433470,18390,18390,18390,18390,0
|
|
20241125,133900,86433470,18390,18390,18390,18390,0
|
|
20241125,133800,86433470,18390,18390,18390,18390,0
|
|
20241125,133700,86433470,18390,18390,18390,18390,0
|
|
20241125,133600,86433470,18390,18390,18390,18390,0
|
|
20241125,133500,86433470,18390,18390,18390,18390,0
|
|
20241125,133400,86433470,18390,18390,18390,18390,0
|
|
20241125,133300,86433470,18390,18390,18390,18390,0
|
|
20241125,133200,86433470,18390,18390,18390,18390,0
|
|
20241125,133100,86433470,18390,18390,18390,18390,1
|
|
20241125,133000,86415080,18390,18390,18390,18390,0
|
|
20241125,132900,86415080,18390,18390,18390,18390,0
|
|
20241125,132800,86415080,18390,18390,18390,18390,0
|
|
20241125,132700,86415080,18390,18390,18390,18390,0
|
|
20241125,132600,86415080,18390,18390,18390,18390,0
|
|
20241125,132500,86415080,18390,18390,18390,18390,10
|
|
20241125,132400,86231180,18370,18370,18370,18370,0
|
|
20241125,132300,86231180,18370,18370,18370,18370,0
|
|
20241125,132200,86231180,18370,18370,18370,18370,0
|
|
20241125,132100,86231180,18370,18370,18370,18370,0
|
|
20241125,132000,86231180,18370,18370,18370,18370,0
|
|
20241125,131900,86231180,18370,18370,18370,18370,0
|
|
20241125,131800,86231180,18370,18370,18370,18370,0
|
|
20241125,131700,86231180,18370,18370,18390,18370,141
|
|
20241125,131600,83640990,18370,18370,18370,18370,2
|
|
20241125,131500,83604250,18390,18390,18390,18390,0
|
|
20241125,131400,83604250,18390,18390,18390,18390,0
|
|
20241125,131300,83604250,18390,18390,18390,18390,0
|
|
20241125,131200,83604250,18390,18390,18390,18390,0
|
|
20241125,131100,83604250,18390,18390,18390,18390,0
|
|
20241125,131000,83604250,18390,18390,18390,18390,0
|
|
20241125,130900,83604250,18390,18390,18390,18390,0
|
|
20241125,130800,83604250,18390,18390,18390,18390,0
|
|
20241125,130700,83604250,18390,18390,18390,18390,1
|
|
20241125,130600,83585860,18380,18380,18380,18380,0
|
|
20241125,130500,83585860,18380,18380,18380,18380,4
|
|
20241125,130400,83512340,18370,18370,18370,18370,0
|
|
20241125,130300,83512340,18370,18370,18370,18370,0
|
|
20241125,130200,83512340,18370,18370,18370,18370,0
|
|
20241125,130100,83512340,18370,18370,18370,18370,0
|
|
20241125,130000,83512340,18370,18370,18370,18370,0
|
|
20241125,125900,83512340,18370,18370,18370,18370,69
|
|
20241125,125800,82244810,18370,18370,18370,18370,25
|
|
20241125,125700,81785560,18380,18380,18380,18380,0
|
|
20241125,125600,81785560,18380,18380,18380,18380,0
|
|
20241125,125500,81785560,18380,18380,18380,18380,0
|
|
20241125,125400,81785560,18380,18380,18380,18380,0
|
|
20241125,125300,81785560,18380,18380,18380,18380,0
|
|
20241125,125200,81785560,18380,18380,18380,18380,0
|
|
20241125,125100,81785560,18380,18380,18380,18380,0
|
|
20241125,125000,81785560,18380,18380,18380,18380,0
|
|
20241125,124900,81785560,18380,18380,18380,18380,1
|
|
20241125,124800,81767180,18380,18380,18380,18380,2
|
|
20241125,124700,81730420,18380,18380,18380,18380,0
|
|
20241125,124600,81730420,18380,18380,18380,18380,2
|
|
20241125,124500,81693660,18380,18380,18380,18380,0
|
|
20241125,124400,81693660,18380,18380,18380,18380,0
|
|
20241125,124300,81693660,18380,18410,18410,18380,767
|
|
20241125,124200,67582390,18420,18420,18420,18420,0
|
|
20241125,124100,67582390,18420,18420,18420,18420,4
|
|
20241125,124000,67508710,18420,18420,18420,18420,0
|
|
20241125,123900,67508710,18420,18420,18420,18420,0
|
|
20241125,123800,67508710,18420,18420,18420,18420,26
|
|
20241125,123700,67029790,18410,18410,18410,18410,0
|
|
20241125,123600,67029790,18410,18410,18410,18410,0
|
|
20241125,123500,67029790,18410,18410,18410,18410,0
|
|
20241125,123400,67029790,18410,18410,18410,18410,0
|
|
20241125,123300,67029790,18410,18410,18410,18410,0
|
|
20241125,123200,67029790,18410,18410,18410,18410,27
|
|
20241125,123100,66532720,18420,18420,18420,18420,0
|
|
20241125,123000,66532720,18420,18420,18420,18420,0
|
|
20241125,122900,66532720,18420,18420,18420,18420,0
|
|
20241125,122800,66532720,18420,18420,18420,18420,0
|
|
20241125,122700,66532720,18420,18420,18420,18420,0
|
|
20241125,122600,66532720,18420,18420,18420,18420,0
|
|
20241125,122500,66532720,18420,18420,18420,18420,0
|
|
20241125,122400,66532720,18420,18420,18420,18420,0
|
|
20241125,122300,66532720,18420,18420,18420,18420,5
|
|
20241125,122200,66440620,18430,18430,18430,18430,0
|
|
20241125,122100,66440620,18430,18430,18430,18430,0
|
|
20241125,122000,66440620,18430,18430,18430,18430,0
|
|
20241125,121900,66440620,18430,18430,18430,18430,0
|
|
20241125,121800,66440620,18430,18430,18430,18430,0
|
|
20241125,121700,66440620,18430,18430,18430,18430,0
|
|
20241125,121600,66440620,18430,18430,18430,18430,0
|
|
20241125,121500,66440620,18430,18430,18430,18430,0
|
|
20241125,121400,66440620,18430,18430,18430,18430,0
|
|
20241125,121300,66440620,18430,18430,18430,18430,0
|
|
20241125,121200,66440620,18430,18400,18430,18400,225
|
|
20241125,121100,62294670,18400,18400,18400,18400,5
|
|
20241125,121000,62202670,18410,18410,18410,18410,0
|
|
20241125,120900,62202670,18410,18410,18410,18410,0
|
|
20241125,120800,62202670,18410,18410,18410,18410,0
|
|
20241125,120700,62202670,18410,18410,18410,18410,0
|
|
20241125,120600,62202670,18410,18410,18410,18410,0
|
|
20241125,120500,62202670,18410,18410,18410,18410,0
|
|
20241125,120400,62202670,18410,18410,18410,18410,1
|
|
20241125,120300,62184260,18410,18410,18410,18410,0
|
|
20241125,120200,62184260,18410,18410,18410,18410,0
|
|
20241125,120100,62184260,18410,18410,18410,18410,18
|
|
20241125,120000,61852880,18400,18400,18400,18400,0
|
|
20241125,115900,61852880,18400,18400,18400,18400,0
|
|
20241125,115800,61852880,18400,18400,18400,18400,0
|
|
20241125,115700,61852880,18400,18410,18410,18400,100
|
|
20241125,115600,60012710,18410,18410,18410,18410,0
|
|
20241125,115500,60012710,18410,18410,18410,18410,1
|
|
20241125,115400,59994300,18420,18420,18420,18420,43
|
|
20241125,115300,59202240,18440,18440,18440,18440,0
|
|
20241125,115200,59202240,18440,18440,18440,18440,0
|
|
20241125,115100,59202240,18440,18440,18440,18440,0
|
|
20241125,115000,59202240,18440,18440,18440,18440,1
|
|
20241125,114900,59183800,18440,18440,18440,18440,1
|
|
20241125,114800,59165360,18440,18440,18440,18440,0
|
|
20241125,114700,59165360,18440,18440,18440,18440,2
|
|
20241125,114600,59128480,18440,18440,18440,18440,1
|
|
20241125,114500,59110040,18440,18440,18440,18440,0
|
|
20241125,114400,59110040,18440,18440,18440,18440,2
|
|
20241125,114300,59073160,18440,18440,18440,18440,0
|
|
20241125,114200,59073160,18440,18440,18440,18440,2
|
|
20241125,114100,59036280,18440,18440,18440,18440,1
|
|
20241125,114000,59017840,18440,18440,18440,18440,0
|
|
20241125,113900,59017840,18440,18440,18440,18440,2
|
|
20241125,113800,58980960,18440,18440,18440,18440,0
|
|
20241125,113700,58980960,18440,18440,18440,18440,2
|
|
20241125,113600,58944080,18430,18460,18460,18430,101
|
|
20241125,113500,57082600,18460,18460,18460,18460,0
|
|
20241125,113400,57082600,18460,18460,18460,18460,2
|
|
20241125,113300,57045680,18460,18460,18460,18460,0
|
|
20241125,113200,57045680,18460,18460,18460,18460,1
|
|
20241125,113100,57027220,18460,18460,18460,18460,2
|
|
20241125,113000,56990300,18460,18460,18460,18460,0
|
|
20241125,112900,56990300,18460,18450,18460,18450,2
|
|
20241125,112800,56953390,18460,18460,18460,18460,0
|
|
20241125,112700,56953390,18460,18490,18490,18460,101
|
|
20241125,112600,55088830,18490,18490,18490,18490,1
|
|
20241125,112500,55070340,18490,18490,18490,18490,1
|
|
20241125,112400,55051850,18490,18490,18500,18490,17
|
|
20241125,112300,54737390,18490,18490,18490,18490,0
|
|
20241125,112200,54737390,18490,18490,18490,18490,1
|
|
20241125,112100,54718900,18490,18490,18490,18490,1
|
|
20241125,112000,54700410,18490,18490,18490,18490,1
|
|
20241125,111900,54681920,18490,18490,18490,18490,1
|
|
20241125,111800,54663430,18490,18490,18490,18490,1
|
|
20241125,111700,54644940,18470,18500,18500,18470,101
|
|
20241125,111600,52778590,18500,18500,18500,18490,154
|
|
20241125,111500,49930670,18500,18510,18510,18500,52
|
|
20241125,111400,48968650,18510,18500,18510,18500,56
|
|
20241125,111300,47932640,18490,18490,18490,18490,29
|
|
20241125,111200,47396430,18500,18500,18500,18500,0
|
|
20241125,111100,47396430,18500,18500,18500,18500,3
|
|
20241125,111000,47340930,18490,18500,18500,18490,3
|
|
20241125,110900,47285450,18490,18490,18490,18490,40
|
|
20241125,110800,46545850,18500,18500,18500,18500,1
|
|
20241125,110700,46527350,18490,18500,18500,18490,4
|
|
20241125,110600,46453380,18500,18500,18500,18500,1
|
|
20241125,110500,46434880,18500,18500,18500,18500,0
|
|
20241125,110400,46434880,18500,18500,18500,18500,1
|
|
20241125,110300,46416380,18500,18500,18500,18500,1
|
|
20241125,110200,46397880,18500,18500,18500,18500,1
|
|
20241125,110100,46379380,18500,18490,18500,18490,30
|
|
20241125,110000,45824650,18490,18490,18490,18490,1
|
|
20241125,105900,45806160,18490,18490,18490,18490,11
|
|
20241125,105800,45602770,18490,18490,18490,18490,28
|
|
20241125,105700,45085050,18480,18480,18480,18480,17
|
|
20241125,105600,44770890,18480,18480,18480,18480,2
|
|
20241125,105500,44733930,18480,18470,18480,18470,2
|
|
20241125,105400,44696980,18470,18470,18470,18470,2
|
|
20241125,105300,44660040,18450,18450,18450,18450,1
|
|
20241125,105200,44641590,18450,18450,18450,18450,1
|
|
20241125,105100,44623140,18440,18450,18450,18440,53
|
|
20241125,105000,43645530,18470,18470,18470,18470,1
|
|
20241125,104900,43627060,18470,18470,18470,18470,0
|
|
20241125,104800,43627060,18470,18470,18470,18470,2
|
|
20241125,104700,43590120,18480,18470,18480,18470,16
|
|
20241125,104600,43294450,18470,18470,18470,18470,0
|
|
20241125,104500,43294450,18470,18470,18470,18470,1
|
|
20241125,104400,43275980,18470,18470,18470,18470,1
|
|
20241125,104300,43257510,18470,18470,18470,18470,1
|
|
20241125,104200,43239040,18480,18480,18480,18480,3
|
|
20241125,104100,43183600,18480,18480,18480,18480,1
|
|
20241125,104000,43165120,18480,18480,18480,18480,1
|
|
20241125,103900,43146640,18470,18470,18470,18470,11
|
|
20241125,103800,42943470,18460,18460,18460,18460,1
|
|
20241125,103700,42925010,18460,18460,18460,18440,5
|
|
20241125,103600,42832730,18460,18460,18460,18460,2
|
|
20241125,103500,42795810,18460,18460,18460,18460,1
|
|
20241125,103400,42777350,18460,18460,18460,18460,1
|
|
20241125,103300,42758890,18450,18450,18450,18450,1
|
|
20241125,103200,42740440,18460,18460,18460,18460,1
|
|
20241125,103100,42721980,18460,18460,18460,18450,21
|
|
20241125,103000,42334370,18470,18470,18470,18470,1
|
|
20241125,102900,42315900,18450,18440,18460,18440,43
|
|
20241125,102800,41522560,18460,18460,18460,18460,0
|
|
20241125,102700,41522560,18460,18460,18460,18460,1
|
|
20241125,102600,41504100,18460,18460,18460,18460,1
|
|
20241125,102500,41485640,18450,18450,18450,18450,4
|
|
20241125,102400,41411840,18450,18450,18450,18450,23
|
|
20241125,102300,40987490,18450,18450,18450,18450,1
|
|
20241125,102200,40969040,18430,18430,18430,18430,83
|
|
20241125,102100,39439350,18430,18430,18430,18430,1
|
|
20241125,102000,39420920,18430,18430,18430,18430,1
|
|
20241125,101900,39402490,18430,18430,18430,18430,3
|
|
20241125,101800,39347200,18420,18430,18430,18420,79
|
|
20241125,101700,37891360,18430,18430,18430,18430,0
|
|
20241125,101600,37891360,18430,18430,18430,18430,2
|
|
20241125,101500,37854500,18430,18430,18430,18430,16
|
|
20241125,101400,37559620,18430,18430,18430,18430,1
|
|
20241125,101300,37541190,18420,18420,18420,18420,2
|
|
20241125,101200,37504350,18420,18420,18420,18420,1
|
|
20241125,101100,37485930,18420,18420,18420,18420,2
|
|
20241125,101000,37449090,18400,18380,18400,18380,241
|
|
20241125,100900,33014740,18370,18370,18370,18370,2
|
|
20241125,100800,32978000,18370,18370,18370,18370,0
|
|
20241125,100700,32978000,18370,18370,18370,18370,1
|
|
20241125,100600,32959630,18360,18360,18360,18360,2
|
|
20241125,100500,32922910,18360,18360,18360,18360,1
|
|
20241125,100400,32904550,18340,18340,18340,18330,27
|
|
20241125,100300,32409480,18340,18340,18340,18340,49
|
|
20241125,100200,31510820,18340,18340,18340,18340,101
|
|
20241125,100100,29658480,18340,18340,18340,18340,26
|
|
20241125,100000,29181640,18340,18340,18340,18340,2
|
|
20241125,095900,29144960,18340,18340,18340,18340,4
|
|
20241125,095800,29071600,18340,18340,18340,18340,0
|
|
20241125,095700,29071600,18340,18340,18340,18340,6
|
|
20241125,095600,28961560,18340,18340,18340,18340,1
|
|
20241125,095500,28943220,18340,18340,18340,18340,5
|
|
20241125,095400,28851520,18340,18340,18340,18340,1
|
|
20241125,095300,28833180,18340,18340,18340,18340,1
|
|
20241125,095200,28814840,18320,18320,18320,18320,1
|
|
20241125,095100,28796520,18320,18340,18340,18320,21
|
|
20241125,095000,28411780,18320,18320,18320,18320,0
|
|
20241125,094900,28411780,18320,18350,18380,18320,192
|
|
20241125,094800,24890260,18340,18340,18340,18340,0
|
|
20241125,094700,24890260,18340,18340,18340,18340,1
|
|
20241125,094600,24871920,18340,18340,18340,18340,0
|
|
20241125,094500,24871920,18340,18340,18340,18340,0
|
|
20241125,094400,24871920,18340,18340,18340,18340,1
|
|
20241125,094300,24853580,18350,18350,18350,18350,0
|
|
20241125,094200,24853580,18350,18350,18350,18350,0
|
|
20241125,094100,24853580,18350,18340,18350,18340,2
|
|
20241125,094000,24816890,18340,18340,18340,18340,0
|
|
20241125,093900,24816890,18340,18340,18340,18340,0
|
|
20241125,093800,24816890,18340,18340,18340,18340,0
|
|
20241125,093700,24816890,18340,18340,18340,18340,75
|
|
20241125,093600,23441390,18340,18340,18340,18340,25
|
|
20241125,093500,22982890,18340,18340,18340,18340,0
|
|
20241125,093400,22982890,18340,18340,18340,18340,1
|
|
20241125,093300,22964550,18340,18340,18340,18340,0
|
|
20241125,093200,22964550,18340,18340,18340,18340,1
|
|
20241125,093100,22946210,18340,18340,18340,18340,1
|
|
20241125,093000,22927870,18320,18320,18320,18320,0
|
|
20241125,092900,22927870,18320,18320,18320,18320,0
|
|
20241125,092800,22927870,18320,18330,18330,18320,100
|
|
20241125,092700,21095570,18340,18340,18340,18340,0
|
|
20241125,092600,21095570,18340,18340,18340,18340,58
|
|
20241125,092500,20031850,18360,18360,18360,18360,4
|
|
20241125,092400,19958410,18340,18330,18340,18330,271
|
|
20241125,092300,14988700,18340,18380,18380,18340,54
|
|
20241125,092200,13996560,18380,18380,18380,18380,3
|
|
20241125,092100,13941420,18380,18380,18380,18380,8
|
|
20241125,092000,13794380,18360,18360,18360,18360,2
|
|
20241125,091900,13757660,18360,18360,18360,18360,0
|
|
20241125,091800,13757660,18360,18360,18360,18360,0
|
|
20241125,091700,13757660,18360,18360,18360,18360,0
|
|
20241125,091600,13757660,18360,18360,18360,18360,1
|
|
20241125,091500,13739300,18340,18340,18340,18340,1
|
|
20241125,091400,13720960,18340,18380,18380,18340,22
|
|
20241125,091300,13316640,18310,18310,18310,18310,0
|
|
20241125,091200,13316640,18310,18310,18310,18310,57
|
|
20241125,091100,12272970,18310,18310,18310,18310,0
|
|
20241125,091000,12272970,18310,18310,18310,18310,0
|
|
20241125,090900,12272970,18310,18310,18320,18310,150
|
|
20241125,090800,9526170,18320,18320,18320,18320,11
|
|
20241125,090700,9324650,18320,18370,18370,18320,151
|
|
20241125,090600,6557960,18370,18380,18380,18370,244
|
|
20241125,090500,2075670,18380,18380,18380,18320,89
|
|
20241125,090400,442320,18430,18430,18430,18430,0
|
|
20241125,090300,442320,18430,18430,18430,18430,0
|
|
20241125,090200,442320,18430,18430,18430,18430,0
|
|
20241125,090100,442320,18430,18430,18430,18430,0
|
|
20241125,090000,442320,18430,18430,18430,18430,24
|